Xerox Holdings CorporationXRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.16 | $2.38 | $2.12 | $2.30 | 4.31M |
| 1/30/2026 | $2.07 | $2.19 | $2.03 | $2.19 | 5.15M |
| 1/29/2026 | $2.25 | $2.29 | $2.03 | $2.04 | 9.84M |
| 1/28/2026 | $2.17 | $2.48 | $2.17 | $2.33 | 8.99M |
| 1/27/2026 | $2.21 | $2.24 | $2.13 | $2.13 | 3.31M |
| 1/26/2026 | $2.30 | $2.31 | $2.21 | $2.22 | 1.81M |
| 1/23/2026 | $2.27 | $2.33 | $2.20 | $2.31 | 3.68M |
| 1/22/2026 | $2.27 | $2.35 | $2.27 | $2.30 | 2.40M |
| 1/21/2026 | $2.32 | $2.35 | $2.10 | $2.25 | 9.26M |
| 1/20/2026 | $2.61 | $2.64 | $2.47 | $2.51 | 4.23M |
| 1/16/2026 | $2.69 | $2.73 | $2.62 | $2.72 | 2.30M |
| 1/15/2026 | $2.53 | $2.73 | $2.49 | $2.69 | 2.79M |
| 1/14/2026 | $2.47 | $2.54 | $2.45 | $2.50 | 1.81M |
| 1/13/2026 | $2.58 | $2.60 | $2.44 | $2.46 | 2.11M |
| 1/12/2026 | $2.53 | $2.59 | $2.49 | $2.56 | 1.62M |
| 1/9/2026 | $2.62 | $2.64 | $2.49 | $2.54 | 2.15M |
| 1/8/2026 | $2.48 | $2.62 | $2.47 | $2.59 | 1.65M |
| 1/7/2026 | $2.59 | $2.59 | $2.45 | $2.52 | 2.10M |
| 1/6/2026 | $2.49 | $2.58 | $2.47 | $2.57 | 2.54M |
| 1/5/2026 | $2.49 | $2.58 | $2.45 | $2.51 | 3.54M |
| 1/2/2026 | $2.40 | $2.49 | $2.40 | $2.46 | 2.44M |
| 12/31/2025 | $2.45 | $2.46 | $2.37 | $2.37 | 3.29M |
| 12/30/2025 | $2.46 | $2.49 | $2.42 | $2.48 | 3.45M |
| 12/29/2025 | $2.45 | $2.52 | $2.43 | $2.45 | 2.51M |
| 12/26/2025 | $2.50 | $2.52 | $2.44 | $2.49 | 1.64M |
| 12/24/2025 | $2.49 | $2.53 | $2.48 | $2.49 | 3.33M |
| 12/23/2025 | $2.48 | $2.54 | $2.40 | $2.48 | 3.59M |
| 12/22/2025 | $2.62 | $2.67 | $2.47 | $2.49 | 4.11M |
| 12/19/2025 | $2.67 | $2.69 | $2.61 | $2.62 | 5.85M |
| 12/18/2025 | $2.71 | $2.74 | $2.66 | $2.67 | 2.38M |
| 12/17/2025 | $2.82 | $2.84 | $2.69 | $2.70 | 3.04M |
| 12/16/2025 | $2.72 | $2.87 | $2.65 | $2.81 | 3.06M |
| 12/15/2025 | $2.64 | $2.99 | $2.56 | $2.75 | 10.52M |
| 12/12/2025 | $2.60 | $2.67 | $2.59 | $2.61 | 2.14M |
| 12/11/2025 | $2.60 | $2.62 | $2.51 | $2.61 | 3.84M |
| 12/10/2025 | $2.60 | $2.66 | $2.58 | $2.62 | 3.49M |
| 12/9/2025 | $2.66 | $2.74 | $2.59 | $2.60 | 2.15M |
| 12/8/2025 | $2.71 | $2.74 | $2.64 | $2.67 | 2.24M |
| 12/5/2025 | $2.81 | $2.87 | $2.68 | $2.69 | 3.46M |
| 12/4/2025 | $2.69 | $2.81 | $2.69 | $2.79 | 2.04M |
| 12/3/2025 | $2.70 | $2.79 | $2.69 | $2.71 | 1.90M |
| 12/2/2025 | $2.69 | $2.74 | $2.66 | $2.68 | 2.01M |
| 12/1/2025 | $2.72 | $2.76 | $2.65 | $2.67 | 2.26M |
| 11/28/2025 | $2.66 | $2.79 | $2.62 | $2.78 | 2.65M |
| 11/26/2025 | $2.74 | $2.75 | $2.64 | $2.66 | 5.25M |
| 11/25/2025 | $2.71 | $2.83 | $2.66 | $2.73 | 4.28M |
| 11/24/2025 | $2.60 | $2.74 | $2.58 | $2.72 | 6.29M |
| 11/21/2025 | $2.35 | $2.63 | $2.35 | $2.62 | 5.25M |
| 11/20/2025 | $2.42 | $2.50 | $2.32 | $2.34 | 3.57M |
| 11/19/2025 | $2.53 | $2.56 | $2.42 | $2.45 | 3.66M |
| 11/18/2025 | $2.57 | $2.61 | $2.51 | $2.54 | 3.28M |
| 11/17/2025 | $2.75 | $2.75 | $2.57 | $2.60 | 3.83M |
| 11/14/2025 | $2.78 | $2.82 | $2.66 | $2.75 | 5.39M |
| 11/13/2025 | $2.95 | $2.99 | $2.83 | $2.84 | 5.10M |
| 11/12/2025 | $2.99 | $3.07 | $2.96 | $2.97 | 4.86M |
| 11/11/2025 | $3.02 | $3.05 | $2.96 | $2.99 | 2.18M |
| 11/10/2025 | $3.08 | $3.09 | $2.96 | $3.03 | 2.89M |
| 11/7/2025 | $3.01 | $3.07 | $2.95 | $3.06 | 2.89M |
| 11/6/2025 | $3.06 | $3.09 | $2.97 | $3.01 | 2.87M |
| 11/5/2025 | $2.98 | $3.09 | $2.92 | $3.07 | 3.57M |